Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.91 +0.31 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.970 10.98 9.950 10.97 149,000 +1.13(+11.48%)
Dec 28, 2018 10.00 10.20 9.650 9.840 194,800 -0.07(-0.71%)
Dec 27, 2018 9.860 10.20 9.817 9.910 97,889 -0.09(-0.90%)
Dec 26, 2018 9.800 10.18 9.750 10.00 249,208 +0.25(+2.56%)
Dec 24, 2018 9.500 9.870 9.190 9.750 32,600 +0.30(+3.17%)
Dec 21, 2018 9.900 9.900 8.920 9.450 153,700 -0.44(-4.45%)
Dec 20, 2018 10.00 10.07 9.780 9.890 85,034 +0.18(+1.85%)
Dec 19, 2018 9.630 9.950 9.545 9.710 208,681 +0.17(+1.78%)
Dec 18, 2018 9.950 9.950 9.450 9.540 592,343 -2.06(-17.76%)
Dec 17, 2018 11.76 11.99 11.02 11.60 20,392 -0.35(-2.93%)
Dec 14, 2018 11.57 12.87 11.57 11.95 31,300 +0.35(+3.02%)
Dec 13, 2018 13.45 13.55 11.56 11.60 60,256 -2.03(-14.89%)
Dec 12, 2018 13.28 14.50 13.28 13.63 24,837 +0.44(+3.34%)
Dec 11, 2018 13.87 14.93 13.19 13.19 34,174 -1.71(-11.48%)
Dec 10, 2018 14.81 15.58 13.52 14.90 26,111 -0.10(-0.67%)
Dec 07, 2018 14.75 16.01 14.75 15.00 34,200 +0.00(+0.00%)
Dec 06, 2018 15.90 16.22 15.00 15.00 20,162 -1.11(-6.89%)
Dec 04, 2018 15.44 16.34 15.44 16.11 17,800 -0.14(-0.86%)
Dec 03, 2018 15.94 16.25 14.57 16.25 9,414 +0.04(+0.25%)
Nov 30, 2018 16.22 16.34 15.91 16.21 12,000 -0.03(-0.18%)
Nov 29, 2018 14.93 16.38 14.92 16.24 12,954 +1.24(+8.27%)
Nov 28, 2018 14.50 15.00 14.25 15.00 26,602 +0.42(+2.88%)
Nov 27, 2018 14.25 14.65 14.25 14.58 19,577 -0.02(-0.14%)
Nov 26, 2018 14.87 14.87 13.97 14.60 24,322 +0.30(+2.10%)
Nov 23, 2018 14.38 14.75 13.97 14.30 9,900 -0.11(-0.76%)
Nov 21, 2018 14.41 14.41 14.41 0 +0.18(+1.26%)
Nov 20, 2018 14.41 14.73 13.76 14.23 14,777 -0.39(-2.67%)
Nov 19, 2018 13.89 15.14 13.89 14.62 35,526 +0.67(+4.80%)
Nov 16, 2018 13.91 15.24 13.76 13.95 20,600 -0.05(-0.36%)
Nov 15, 2018 14.65 14.71 13.66 14.00 53,078 -1.19(-7.83%)
Nov 14, 2018 16.10 16.16 14.85 15.19 56,499 -0.77(-4.82%)
Nov 13, 2018 16.25 16.38 15.91 15.96 13,679 -0.29(-1.78%)
Nov 12, 2018 17.03 17.09 16.12 16.25 12,574 -0.71(-4.19%)
Nov 09, 2018 16.76 16.98 16.10 16.96 13,200 +0.14(+0.83%)
Nov 08, 2018 17.90 18.00 16.10 16.82 26,115 -1.00(-5.61%)
Nov 07, 2018 16.43 17.82 16.09 17.82 8,781 +1.53(+9.39%)
Nov 06, 2018 17.15 17.20 15.79 16.29 22,076 -0.78(-4.57%)
Nov 05, 2018 17.15 17.15 16.86 17.07 12,449 -0.01(-0.06%)
Nov 02, 2018 16.73 17.25 16.67 17.08 40,300 +0.44(+2.64%)
Nov 01, 2018 16.58 17.00 15.80 16.64 27,737 +0.29(+1.77%)
Oct 31, 2018 16.28 16.56 15.78 16.35 19,594 +0.35(+2.19%)
Oct 30, 2018 15.94 16.45 15.50 16.00 16,274 -0.14(-0.87%)
Oct 29, 2018 16.35 17.32 15.97 16.14 35,830 +0.18(+1.13%)
Oct 26, 2018 16.74 17.48 15.05 15.96 29,500 -0.95(-5.62%)
Oct 25, 2018 16.50 17.17 16.28 16.91 11,625 +0.51(+3.11%)
Oct 24, 2018 16.24 16.72 15.40 16.40 28,648 +0.29(+1.80%)
Oct 23, 2018 15.90 16.80 15.12 16.11 9,287 -0.13(-0.80%)
Oct 22, 2018 16.79 16.79 15.76 16.24 18,303 -0.67(-3.96%)
Oct 19, 2018 17.73 17.99 16.55 16.91 23,000 -0.44(-2.54%)
Oct 18, 2018 16.98 17.99 16.08 17.35 45,859 +0.38(+2.24%)
Oct 17, 2018 15.47 17.00 15.34 16.97 29,928 +1.57(+10.19%)
Oct 16, 2018 14.81 15.67 14.78 15.40 54,738 +0.65(+4.41%)
Oct 15, 2018 14.26 15.05 14.26 14.75 16,976 +0.35(+2.43%)
Oct 12, 2018 13.65 14.61 13.50 14.40 32,000 +0.90(+6.67%)
Oct 11, 2018 13.99 15.05 13.50 13.50 121,300 -1.15(-7.85%)
Oct 10, 2018 17.15 17.15 13.72 14.65 94,709 -2.47(-14.43%)
Oct 09, 2018 16.89 17.12 16.89 17.12 8,200 +0.20(+1.18%)
Oct 08, 2018 17.34 17.72 13.69 16.92 69,510 -0.35(-2.03%)
Oct 05, 2018 17.22 17.73 17.22 17.27 10,500 +0.04(+0.23%)
Oct 04, 2018 17.25 17.91 17.20 17.23 20,283 -0.46(-2.60%)
Oct 03, 2018 17.56 17.69 17.10 17.69 47,700 -0.02(-0.11%)
Oct 02, 2018 17.57 17.97 16.85 17.71 25,501 +0.17(+0.97%)
Oct 01, 2018 18.00 18.00 16.98 17.54 41,449 -0.46(-2.56%)
Sep 28, 2018 18.00 18.14 17.54 18.00 62,500 -0.05(-0.28%)
Sep 27, 2018 17.91 18.05 17.55 18.05 38,550 +0.14(+0.78%)
Sep 26, 2018 17.72 17.95 17.54 17.91 21,788 +0.09(+0.51%)
Sep 25, 2018 17.59 17.82 17.42 17.82 54,192 +0.25(+1.42%)
Sep 24, 2018 16.55 17.93 16.41 17.57 182,373 +1.00(+6.04%)
Sep 21, 2018 18.10 18.10 16.49 16.57 381,200 -1.41(-7.84%)
Sep 20, 2018 18.00 18.39 17.00 17.98 271,848 +0.03(+0.17%)
Sep 19, 2018 17.10 18.00 16.60 17.95 161,876 +0.87(+5.09%)
Sep 18, 2018 16.65 17.10 16.45 17.08 81,083 +0.54(+3.26%)
Sep 17, 2018 16.88 17.10 16.00 16.54 178,631 -0.07(-0.42%)
Sep 14, 2018 14.75 17.07 14.00 16.61 334,300 +1.91(+12.99%)
Sep 13, 2018 13.70 14.75 13.25 14.70 48,502 +0.96(+6.99%)
Sep 12, 2018 14.10 14.10 12.95 13.74 57,804 +0.14(+1.03%)
Sep 11, 2018 12.80 13.60 12.63 13.60 63,415 +0.80(+6.25%)
Sep 10, 2018 12.72 12.80 12.61 12.80 37,283 +0.07(+0.55%)
Sep 07, 2018 12.58 12.73 12.55 12.73 15,800 +0.00(+0.00%)
Sep 06, 2018 12.73 12.73 12.60 12.73 6,201 +0.00(+0.00%)
Sep 05, 2018 12.73 12.74 12.50 12.73 10,407 +0.00(+0.00%)
Sep 04, 2018 12.76 12.76 12.42 12.73 26,684 -0.03(-0.24%)
Aug 31, 2018 12.76 12.76 12.76 0 -0.02(-0.16%)
Aug 30, 2018 12.67 12.80 12.63 12.78 24,594 +0.08(+0.63%)
Aug 29, 2018 12.62 12.80 12.45 12.70 22,321 +0.08(+0.63%)
Aug 28, 2018 12.41 12.69 12.41 12.62 16,594 -0.08(-0.63%)
Aug 27, 2018 12.73 12.73 12.55 12.70 28,934 +0.00(+0.00%)
Aug 24, 2018 12.58 12.70 12.50 12.70 39,200 -0.04(-0.31%)
Aug 23, 2018 12.61 12.74 12.43 12.74 24,751 +0.04(+0.33%)
Aug 22, 2018 12.65 12.70 12.43 12.70 30,706 +0.08(+0.62%)
Aug 21, 2018 12.49 12.70 12.36 12.62 24,772 +0.11(+0.88%)
Aug 20, 2018 12.70 12.70 12.10 12.51 34,856 -0.14(-1.11%)
Aug 17, 2018 12.50 12.65 12.22 12.65 24,000 +0.15(+1.20%)
Aug 16, 2018 12.31 12.70 12.31 12.50 28,568 +0.00(+0.00%)
Aug 15, 2018 12.67 12.70 11.85 12.50 50,302 -0.10(-0.79%)
Aug 14, 2018 12.50 12.73 11.80 12.60 104,755 +0.11(+0.88%)
Aug 13, 2018 12.50 12.50 11.75 12.49 42,202 +0.09(+0.73%)
Aug 10, 2018 12.10 12.49 11.50 12.40 199,200 +0.36(+2.99%)
Aug 09, 2018 11.66 12.05 11.45 12.04 65,523 +0.39(+3.35%)
Aug 08, 2018 10.81 12.10 10.81 11.65 218,641 +1.51(+14.89%)
Aug 07, 2018 10.16 10.40 9.950 10.14 10,711 +0.09(+0.90%)
Aug 06, 2018 10.26 10.60 10.00 10.05 26,776 -0.16(-1.57%)
Aug 03, 2018 10.66 10.66 9.320 10.21 12,300 -0.38(-3.63%)
Aug 02, 2018 10.38 10.73 10.23 10.59 8,344 +0.09(+0.90%)
Aug 01, 2018 10.74 10.74 10.45 10.50 1,940 +0.10(+0.96%)
Jul 31, 2018 10.29 10.75 10.29 10.40 29,409 +0.30(+2.97%)
Jul 30, 2018 10.71 10.71 10.10 10.10 8,116 -0.38(-3.58%)
Jul 27, 2018 10.50 10.60 10.42 10.47 24,447 -0.03(-0.24%)
Jul 26, 2018 10.61 10.61 10.25 10.50 4,374 +0.03(+0.29%)
Jul 25, 2018 10.30 10.74 10.20 10.47 33,313 +0.15(+1.45%)
Jul 24, 2018 10.31 10.59 10.20 10.32 27,371 +0.12(+1.18%)
Jul 23, 2018 10.16 10.47 10.12 10.20 10,804 -0.22(-2.11%)
Jul 20, 2018 10.56 10.60 10.20 10.42 7,643 -0.08(-0.76%)
Jul 19, 2018 10.50 10.58 10.40 10.50 2,798 +0.02(+0.19%)
Jul 18, 2018 10.95 10.95 10.21 10.48 6,401 -0.02(-0.19%)
Jul 17, 2018 10.50 10.75 10.50 10.50 4,454 +0.05(+0.48%)
Jul 16, 2018 10.60 10.92 10.28 10.45 9,888 -0.15(-1.41%)
Jul 13, 2018 10.58 10.99 10.40 10.60 26,930 -0.19(-1.76%)
Jul 12, 2018 11.00 11.00 10.38 10.79 33,714 +0.30(+2.86%)
Jul 11, 2018 10.85 11.00 10.41 10.49 14,008 +0.02(+0.19%)
Jul 10, 2018 10.50 11.24 10.31 10.47 73,847 +0.14(+1.36%)
Jul 09, 2018 10.33 10.59 10.33 10.33 13,658 +0.00(+0.00%)
Jul 06, 2018 10.10 10.40 9.659 10.33 5,397 +0.23(+2.28%)
Jul 05, 2018 10.40 10.40 10.07 10.10 8,238 -0.25(-2.42%)
Jul 03, 2018 10.35 10.35 10.35 0 +0.25(+2.48%)
Jul 02, 2018 10.60 10.60 9.900 10.10 10,821 -0.30(-2.88%)
Jun 29, 2018 10.38 10.40 10.03 10.40 2,506 +0.15(+1.46%)
Jun 28, 2018 9.750 10.35 9.750 10.25 5,862 +0.31(+3.12%)
Jun 27, 2018 10.25 10.62 9.815 9.940 21,632 -0.48(-4.59%)
Jun 26, 2018 10.83 10.83 10.25 10.42 13,709 +0.17(+1.64%)
Jun 25, 2018 11.00 11.00 10.25 10.25 10,998 -0.15(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.